Graphjet Technology (GTIJF)
OTCMKTS · Delayed Price · Currency is USD
0.9203
+0.0202 (2.25%)
At close: Dec 30, 2025
Graphjet Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.80 | 0.99 | 0.80 | 0.92 | 0.92 | 2.26% | 3,986 |
| Dec 29, 2025 | 0.80 | 0.92 | 0.80 | 0.90 | 0.90 | 0.56% | 6,298 |
| Dec 26, 2025 | 0.81 | 0.90 | 0.80 | 0.90 | 0.89 | 10.49% | 3,581 |
| Dec 24, 2025 | 0.82 | 0.90 | 0.81 | 0.81 | 0.81 | -10.45% | 4,234 |
| Dec 23, 2025 | 0.82 | 0.99 | 0.82 | 0.90 | 0.90 | 10.30% | 4,135 |
| Dec 22, 2025 | 0.83 | 0.98 | 0.82 | 0.82 | 0.82 | -0.97% | 2,607 |
| Dec 19, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | 3.50% | 4,299 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.80 | 0.80 | 0.80 | -18.37% | 11,746 |
| Dec 17, 2025 | 0.90 | 0.99 | 0.90 | 0.98 | 0.98 | -2.00% | 5,166 |
| Dec 16, 2025 | 1.15 | 1.15 | 0.85 | 1.00 | 1.00 | -13.04% | 6,903 |
| Dec 15, 2025 | 1.50 | 1.55 | 1.01 | 1.15 | 1.15 | -24.34% | 3,649 |
| Dec 12, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -8.98% | 6,867 |
| Dec 11, 2025 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -10.70% | 7,395 |
| Dec 10, 2025 | 1.86 | 2.10 | 1.85 | 1.87 | 1.87 | -10.95% | 3,387 |
| Dec 9, 2025 | 2.15 | 2.29 | 1.85 | 2.10 | 2.10 | -8.30% | 9,910 |
| Dec 8, 2025 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 3.62% | 1,732 |
| Dec 5, 2025 | 2.20 | 2.38 | 1.99 | 2.21 | 2.21 | 4.25% | 15,974 |
| Dec 4, 2025 | 1.58 | 2.48 | 1.58 | 2.12 | 2.12 | 17.78% | 38,298 |
| Dec 3, 2025 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 5.26% | 6,673 |
| Dec 2, 2025 | 1.76 | 1.87 | 1.65 | 1.71 | 1.71 | -10.00% | 39,874 |
| Dec 1, 2025 | 2.00 | 2.14 | 1.75 | 1.90 | 1.90 | -5.00% | 14,047 |
| Nov 28, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 4.71% | 10,187 |
| Nov 26, 2025 | 1.80 | 2.25 | 1.80 | 1.91 | 1.91 | -3.54% | 18,056 |
| Nov 25, 2025 | 1.65 | 1.98 | 1.30 | 1.98 | 1.98 | 19.28% | 40,540 |
| Nov 24, 2025 | 0.80 | 1.67 | 0.80 | 1.66 | 1.66 | 25.76% | 29,494 |
| Nov 21, 2025 | 1.01 | 1.44 | 0.90 | 1.32 | 1.32 | 9.09% | 7,101 |
| Nov 20, 2025 | 0.80 | 1.29 | 0.80 | 1.21 | 1.21 | 32.97% | 30,677 |
| Nov 19, 2025 | 0.76 | 0.91 | 0.65 | 0.91 | 0.91 | 19.74% | 53,393 |
| Nov 18, 2025 | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | 7.04% | 25,833 |
| Nov 17, 2025 | 0.55 | 0.73 | 0.48 | 0.71 | 0.71 | 10.94% | 78,996 |
| Nov 14, 2025 | 0.96 | 1.00 | 0.55 | 0.64 | 0.64 | -72.29% | 206,979 |
| Nov 13, 2025 | 1.61 | 2.31 | 0.55 | 2.31 | 2.31 | -14.44% | 380,854 |
| Nov 12, 2025 | 3.30 | 3.32 | 2.42 | 2.70 | 2.70 | -30.59% | 990,717 |
| Nov 11, 2025 | 4.23 | 4.23 | 3.78 | 3.89 | 3.89 | -7.82% | 27,298 |
| Nov 10, 2025 | 4.09 | 4.23 | 4.02 | 4.22 | 4.22 | 5.76% | 24,669 |
| Nov 7, 2025 | 4.00 | 4.15 | 3.81 | 3.99 | 3.99 | -1.24% | 34,148 |
| Nov 6, 2025 | 4.24 | 4.24 | 3.90 | 4.04 | 4.04 | -4.04% | 32,522 |
| Nov 5, 2025 | 3.98 | 4.24 | 3.96 | 4.21 | 4.21 | 6.31% | 35,117 |
| Nov 4, 2025 | 4.01 | 4.09 | 3.85 | 3.96 | 3.96 | -3.65% | 39,252 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.02 | 4.11 | 4.11 | -5.52% | 25,675 |
| Oct 31, 2025 | 4.36 | 4.40 | 4.23 | 4.35 | 4.35 | -2.25% | 28,518 |
| Oct 30, 2025 | 4.52 | 4.62 | 4.41 | 4.45 | 4.45 | -3.26% | 29,757 |
| Oct 29, 2025 | 4.58 | 4.73 | 4.50 | 4.60 | 4.60 | 0.22% | 34,276 |
| Oct 28, 2025 | 4.65 | 4.67 | 4.49 | 4.59 | 4.59 | -1.29% | 34,150 |
| Oct 27, 2025 | 4.96 | 4.96 | 4.61 | 4.65 | 4.65 | -4.32% | 44,278 |
| Oct 24, 2025 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | -0.82% | 23,369 |
| Oct 23, 2025 | 4.61 | 5.01 | 4.55 | 4.90 | 4.90 | 7.69% | 42,414 |
| Oct 22, 2025 | 4.81 | 4.85 | 4.43 | 4.55 | 4.55 | -7.33% | 86,041 |
| Oct 21, 2025 | 5.18 | 5.19 | 4.80 | 4.91 | 4.91 | -3.91% | 79,832 |
| Oct 20, 2025 | 5.26 | 5.45 | 5.00 | 5.11 | 5.11 | -1.92% | 89,913 |